Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-01-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $26.36 | $26.36 | 285,400 | — | — |
| 2021-12-30 | $26.09 | $26.09 | 330,400 | — | — |
| 2021-12-29 | $26.34 | $26.34 | 436,800 | — | — |
| 2021-12-28 | $26.00 | $26.00 | 403,400 | — | — |
| 2021-12-27 | $25.93 | $25.93 | 447,200 | — | — |
| 2021-12-23 | $25.49 | $25.49 | 711,100 | — | — |
| 2021-12-22 | $25.19 | $25.19 | 808,400 | — | — |
| 2021-12-21 | $24.84 | $24.84 | 766,400 | — | — |
| 2021-12-20 | $23.39 | $23.39 | 948,300 | — | — |
| 2021-12-17 | $24.42 | $24.42 | 1,467,300 | — | — |
| 2021-12-16 | $25.07 | $25.07 | 706,700 | — | — |
| 2021-12-15 | $24.98 | $24.98 | 915,800 | — | — |
| 2021-12-14 | $25.11 | $25.11 | 522,100 | — | — |
| 2021-12-13 | $25.26 | $25.26 | 662,000 | — | — |
| 2021-12-10 | $25.77 | $25.77 | 378,500 | — | — |
| 2021-12-09 | $26.18 | $26.18 | 615,600 | — | — |
| 2021-12-08 | $26.90 | $26.90 | 702,900 | — | — |
| 2021-12-07 | $26.83 | $26.83 | 895,400 | — | — |
| 2021-12-06 | $25.82 | $25.82 | 810,500 | — | — |
| 2021-12-03 | $25.33 | $25.33 | 1,032,100 | — | — |
| 2021-12-02 | $25.62 | $25.62 | 493,500 | — | — |
| 2021-12-01 | $24.27 | $24.27 | 690,300 | — | — |
| 2021-11-30 | $24.23 | $24.23 | 1,235,200 | — | — |
| 2021-11-29 | $25.11 | $25.11 | 849,900 | — | — |
| 2021-11-26 | $25.15 | $25.15 | 627,500 | — | — |
| 2021-11-24 | $26.06 | $26.06 | 372,300 | — | — |
| 2021-11-23 | $26.23 | $26.23 | 564,900 | — | — |
| 2021-11-22 | $25.94 | $25.94 | 829,600 | — | — |
| 2021-11-19 | $25.28 | $25.28 | 1,029,600 | — | — |
| 2021-11-18 | $25.87 | $25.87 | 1,046,000 | — | — |
| 2021-11-17 | $26.50 | $26.50 | 587,700 | — | — |
| 2021-11-16 | $26.70 | $26.70 | 397,600 | — | — |
| 2021-11-15 | $26.56 | $26.56 | 502,800 | — | — |
| 2021-11-12 | $26.64 | $26.64 | 672,300 | — | — |
| 2021-11-11 | $26.06 | $26.06 | 642,600 | — | — |
| 2021-11-10 | $26.39 | $26.39 | 560,300 | — | — |
| 2021-11-09 | $26.90 | $26.90 | 879,300 | — | — |
| 2021-11-08 | $27.28 | $27.28 | 632,800 | — | — |
| 2021-11-05 | $27.26 | $27.26 | 697,400 | — | — |
| 2021-11-04 | $26.75 | $26.75 | 623,900 | — | — |
| 2021-11-03 | $26.53 | $26.53 | 623,400 | — | — |
| 2021-11-02 | $25.84 | $25.84 | 551,200 | — | — |
| 2021-11-01 | $27.37 | $27.37 | 1,002,600 | — | — |
| 2021-10-29 | $27.41 | $27.41 | 645,600 | — | — |
| 2021-10-28 | $27.25 | $27.25 | 950,100 | — | — |
| 2021-10-27 | $26.26 | $26.26 | 326,100 | — | — |
| 2021-10-26 | $27.05 | $27.05 | 503,700 | — | — |
| 2021-10-25 | $27.44 | $27.44 | 592,200 | — | — |
| 2021-10-22 | $26.95 | $26.95 | 648,900 | — | — |
| 2021-10-21 | $27.09 | $27.09 | 466,500 | — | — |
| 2021-10-20 | $26.81 | $26.81 | 378,000 | — | — |
| 2021-10-19 | $25.95 | $25.95 | 238,600 | — | — |
| 2021-10-18 | $25.98 | $25.98 | 340,200 | — | — |
| 2021-10-15 | $25.96 | $25.96 | 505,000 | — | — |
| 2021-10-14 | $26.06 | $26.06 | 554,300 | — | — |
| 2021-10-13 | $25.46 | $25.46 | 588,000 | — | — |
| 2021-10-12 | $25.10 | $25.10 | 379,200 | — | — |
| 2021-10-11 | $25.05 | $25.05 | 458,100 | — | — |
| 2021-10-08 | $25.44 | $25.44 | 335,400 | — | — |
| 2021-10-07 | $25.63 | $25.63 | 424,900 | — | — |
| 2021-10-06 | $25.07 | $25.07 | 626,300 | — | — |
| 2021-10-05 | $25.25 | $25.25 | 764,400 | — | — |
| 2021-10-04 | $24.90 | $24.90 | 875,300 | — | — |
| 2021-10-01 | $25.85 | $25.85 | 835,800 | — | — |
| 2021-09-30 | $25.03 | $25.03 | 728,000 | — | — |
| 2021-09-29 | $26.00 | $26.00 | 512,600 | — | — |
| 2021-09-28 | $25.99 | $25.99 | 885,000 | — | — |
| 2021-09-27 | $26.54 | $26.54 | 1,107,800 | — | — |
| 2021-09-24 | $25.36 | $25.36 | 377,400 | — | — |
| 2021-09-23 | $25.76 | $25.76 | 756,200 | — | — |
| 2021-09-22 | $25.33 | $25.33 | 445,400 | — | — |
| 2021-09-21 | $24.84 | $24.84 | 874,400 | — | — |
| 2021-09-20 | $25.00 | $25.00 | 873,000 | — | — |
| 2021-09-17 | $25.98 | $25.98 | 1,099,500 | — | — |
| 2021-09-16 | $25.96 | $25.96 | 688,400 | — | — |
| 2021-09-15 | $26.08 | $26.08 | 856,800 | — | — |
| 2021-09-14 | $25.81 | $25.81 | 1,415,200 | — | — |
| 2021-09-13 | $26.92 | $26.92 | 833,000 | — | — |
| 2021-09-10 | $26.38 | $26.38 | 897,000 | — | — |
| 2021-09-09 | $27.09 | $27.09 | 688,400 | — | — |
| 2021-09-08 | $27.41 | $27.41 | 1,114,200 | — | — |
| 2021-09-07 | $28.85 | $28.85 | 958,000 | — | — |
| 2021-09-03 | $28.49 | $28.49 | 608,700 | — | — |
| 2021-09-02 | $28.53 | $28.53 | 543,400 | — | — |
| 2021-09-01 | $27.87 | $27.87 | 636,700 | — | — |
| 2021-08-31 | $27.54 | $27.54 | 1,497,500 | — | — |
| 2021-08-30 | $29.20 | $29.20 | 567,900 | — | — |
| 2021-08-27 | $29.49 | $29.49 | 901,100 | — | — |
| 2021-08-26 | $28.39 | $28.39 | 559,000 | — | — |
| 2021-08-25 | $28.78 | $28.78 | 600,400 | — | — |
| 2021-08-24 | $28.37 | $28.37 | 858,500 | — | — |
| 2021-08-23 | $27.82 | $27.82 | 603,900 | — | — |
| 2021-08-20 | $27.81 | $27.81 | 825,000 | — | — |
| 2021-08-19 | $27.74 | $27.74 | 1,429,100 | — | — |
| 2021-08-18 | $27.99 | $27.99 | 780,100 | — | — |
| 2021-08-17 | $28.33 | $28.33 | 2,452,100 | — | — |
| 2021-08-16 | $28.93 | $28.93 | 3,273,700 | — | — |
| 2021-08-13 | $29.40 | $29.40 | 695,300 | — | — |
| 2021-08-12 | $29.00 | $29.00 | 647,200 | — | — |
| 2021-08-11 | $29.30 | $29.30 | 821,200 | — | — |
| 2021-08-10 | $28.36 | $28.36 | 377,700 | — | — |
| 2021-08-09 | $27.53 | $27.53 | 491,900 | — | — |
| 2021-08-06 | $28.08 | $28.08 | 787,200 | — | — |
| 2021-08-05 | $27.63 | $27.63 | 1,052,500 | — | — |
| 2021-08-04 | $26.97 | $26.97 | 1,052,800 | — | — |
| 2021-08-03 | $26.80 | $26.80 | 1,555,800 | — | — |
| 2021-08-02 | $26.23 | $26.23 | 1,089,300 | — | — |
| 2021-07-30 | $26.48 | $26.48 | 821,600 | — | — |
| 2021-07-29 | $26.74 | $26.74 | 1,144,300 | — | — |
| 2021-07-28 | $25.80 | $25.80 | 497,700 | — | — |
| 2021-07-27 | $25.57 | $25.57 | 570,100 | — | — |
| 2021-07-26 | $25.31 | $25.31 | 282,700 | — | — |
| 2021-07-23 | $25.58 | $25.58 | 332,400 | — | — |
| 2021-07-22 | $25.20 | $25.20 | 565,100 | — | — |
| 2021-07-21 | $25.51 | $25.51 | 426,700 | — | — |
| 2021-07-20 | $24.70 | $24.70 | 661,000 | — | — |
| 2021-07-19 | $23.58 | $23.58 | 548,800 | — | — |
| 2021-07-16 | $23.98 | $23.98 | 379,400 | — | — |
| 2021-07-15 | $24.52 | $24.52 | 447,000 | — | — |
| 2021-07-14 | $24.39 | $24.39 | 440,300 | — | — |
| 2021-07-13 | $24.80 | $24.80 | 435,000 | — | — |
| 2021-07-12 | $25.53 | $25.53 | 257,100 | — | — |
| 2021-07-09 | $25.38 | $25.38 | 342,500 | — | — |
| 2021-07-08 | $24.67 | $24.67 | 557,700 | — | — |
| 2021-07-07 | $25.51 | $25.51 | 419,300 | — | — |
| 2021-07-06 | $25.38 | $25.38 | 495,500 | — | — |
| 2021-07-02 | $26.10 | $26.10 | 279,900 | — | — |
| 2021-07-01 | $26.71 | $26.71 | 264,900 | — | — |
| 2021-06-30 | $26.26 | $26.26 | 393,100 | — | — |
| 2021-06-29 | $26.48 | $26.48 | 434,600 | — | — |
| 2021-06-28 | $26.86 | $26.86 | 675,400 | — | — |
| 2021-06-25 | $26.48 | $26.48 | 2,231,400 | — | — |
| 2021-06-24 | $26.07 | $26.07 | 726,700 | — | — |
| 2021-06-23 | $26.07 | $26.07 | 462,300 | — | — |
| 2021-06-22 | $26.29 | $26.29 | 408,100 | — | — |
| 2021-06-21 | $26.31 | $26.31 | 527,300 | — | — |
| 2021-06-18 | $25.46 | $25.46 | 646,800 | — | — |
| 2021-06-17 | $25.91 | $25.91 | 609,600 | — | — |
| 2021-06-16 | $26.27 | $26.27 | 529,400 | — | — |
| 2021-06-15 | $26.82 | $26.82 | 693,600 | — | — |
| 2021-06-14 | $26.47 | $26.47 | 729,400 | — | — |
| 2021-06-11 | $27.07 | $27.07 | 398,800 | — | — |
| 2021-06-10 | $27.25 | $27.25 | 615,500 | — | — |
| 2021-06-09 | $27.67 | $27.67 | 462,700 | — | — |
| 2021-06-08 | $28.01 | $28.01 | 465,600 | — | — |
| 2021-06-07 | $27.80 | $27.80 | 442,400 | — | — |
| 2021-06-04 | $28.24 | $28.24 | 456,600 | — | — |
| 2021-06-03 | $28.23 | $28.23 | 742,700 | — | — |
| 2021-06-02 | $28.35 | $28.35 | 1,082,800 | — | — |
| 2021-06-01 | $28.58 | $28.58 | 2,012,900 | — | — |
| 2021-05-28 | $28.01 | $28.01 | 1,398,500 | — | — |
| 2021-05-27 | $28.01 | $28.01 | 733,200 | — | — |
| 2021-05-26 | $28.03 | $28.03 | 558,600 | — | — |
| 2021-05-25 | $27.45 | $27.45 | 1,021,700 | — | — |
| 2021-05-24 | $27.47 | $27.47 | 604,400 | — | — |
| 2021-05-21 | $27.21 | $27.21 | 533,900 | — | — |
| 2021-05-20 | $27.52 | $27.52 | 685,300 | — | — |
| 2021-05-19 | $27.94 | $27.94 | 890,900 | — | — |
| 2021-05-18 | $28.01 | $28.01 | 2,679,300 | — | — |
| 2021-05-17 | $28.56 | $28.56 | 1,856,200 | — | — |
| 2021-05-14 | $28.01 | $28.01 | 1,030,900 | — | — |
| 2021-05-13 | $27.50 | $27.50 | 1,215,800 | — | — |
| 2021-05-12 | $27.01 | $27.01 | 2,635,800 | — | — |
| 2021-05-11 | $27.76 | $27.76 | 4,195,100 | — | — |
| 2021-05-10 | $30.66 | $30.66 | 437,500 | — | — |
| 2021-05-07 | $30.88 | $30.88 | 306,600 | — | — |
| 2021-05-06 | $29.94 | $29.94 | 519,600 | — | — |
| 2021-05-05 | $29.62 | $29.62 | 347,600 | — | — |
| 2021-05-04 | $29.23 | $29.23 | 602,800 | — | — |
| 2021-05-03 | $30.25 | $30.25 | 430,300 | — | — |
| 2021-04-30 | $29.17 | $29.17 | 815,900 | — | — |
| 2021-04-29 | $31.15 | $31.15 | 382,400 | — | — |
| 2021-04-28 | $30.73 | $30.73 | 295,900 | — | — |
| 2021-04-27 | $30.81 | $30.81 | 378,600 | — | — |
| 2021-04-26 | $30.45 | $30.45 | 283,100 | — | — |
| 2021-04-23 | $30.14 | $30.14 | 393,300 | — | — |
| 2021-04-22 | $29.45 | $29.45 | 451,000 | — | — |
| 2021-04-21 | $29.71 | $29.71 | 322,900 | — | — |
| 2021-04-20 | $29.50 | $29.50 | 573,100 | — | — |
| 2021-04-19 | $30.42 | $30.42 | 443,500 | — | — |
| 2021-04-16 | $30.91 | $30.91 | 468,100 | — | — |
| 2021-04-15 | $30.08 | $30.08 | 344,100 | — | — |
| 2021-04-14 | $29.91 | $29.91 | 700,800 | — | — |
| 2021-04-13 | $29.13 | $29.13 | 732,500 | — | — |
| 2021-04-12 | $29.52 | $29.52 | 741,600 | — | — |
| 2021-04-09 | $28.67 | $28.67 | 183,100 | — | — |
| 2021-04-08 | $28.31 | $28.31 | 306,000 | — | — |
| 2021-04-07 | $27.88 | $27.88 | 259,700 | — | — |
| 2021-04-06 | $28.33 | $28.33 | 221,500 | — | — |
| 2021-04-05 | $28.12 | $28.12 | 346,200 | — | — |
| 2021-04-01 | $28.37 | $28.37 | 273,600 | — | — |
| 2021-03-31 | $27.69 | $27.69 | 529,200 | — | — |
| 2021-03-30 | $27.28 | $27.28 | 411,700 | — | — |
| 2021-03-29 | $26.20 | $26.20 | 519,500 | — | — |
| 2021-03-26 | $27.33 | $27.33 | 550,100 | — | — |
| 2021-03-25 | $26.42 | $26.42 | 477,200 | — | — |
| 2021-03-24 | $25.61 | $25.61 | 553,800 | — | — |
| 2021-03-23 | $26.09 | $26.09 | 805,900 | — | — |
| 2021-03-22 | $28.13 | $28.13 | 488,900 | — | — |
| 2021-03-19 | $28.80 | $28.80 | 959,200 | — | — |
| 2021-03-18 | $28.42 | $28.42 | 459,800 | — | — |
| 2021-03-17 | $29.46 | $29.46 | 550,400 | — | — |
| 2021-03-16 | $28.38 | $28.38 | 572,600 | — | — |
| 2021-03-15 | $29.71 | $29.71 | 314,700 | — | — |
| 2021-03-12 | $29.35 | $29.35 | 337,200 | — | — |
| 2021-03-11 | $29.23 | $29.23 | 266,800 | — | — |
| 2021-03-10 | $28.83 | $28.83 | 386,900 | — | — |
| 2021-03-09 | $27.82 | $27.82 | 412,200 | — | — |
| 2021-03-08 | $27.14 | $27.14 | 816,900 | — | — |
| 2021-03-05 | $27.72 | $27.72 | 1,286,000 | — | — |
| 2021-03-04 | $25.75 | $25.75 | 2,357,900 | — | — |
| 2021-03-03 | $26.57 | $26.57 | 2,459,200 | — | — |
| 2021-03-02 | $28.02 | $28.02 | 3,244,700 | — | — |
| 2021-03-01 | $30.60 | $30.60 | 396,100 | — | — |
| 2021-02-26 | $29.65 | $29.65 | 446,600 | — | — |
| 2021-02-25 | $29.42 | $29.42 | 731,900 | — | — |
| 2021-02-24 | $30.99 | $30.99 | 790,100 | — | — |
| 2021-02-23 | $29.01 | $29.01 | 561,000 | — | — |
| 2021-02-22 | $28.40 | $28.40 | 526,700 | — | — |
| 2021-02-19 | $27.29 | $27.29 | 703,700 | — | — |
| 2021-02-18 | $27.08 | $27.08 | 551,200 | — | — |
| 2021-02-17 | $26.97 | $26.97 | 430,900 | — | — |
| 2021-02-16 | $27.11 | $27.11 | 519,200 | — | — |
| 2021-02-12 | $28.55 | $28.55 | 268,200 | — | — |
| 2021-02-11 | $28.45 | $28.45 | 210,800 | — | — |
| 2021-02-10 | $28.20 | $28.20 | 183,300 | — | — |
| 2021-02-09 | $28.52 | $28.52 | 197,200 | — | — |
| 2021-02-08 | $28.70 | $28.70 | 310,600 | — | — |
| 2021-02-05 | $28.00 | $28.00 | 194,000 | — | — |
| 2021-02-04 | $27.67 | $27.67 | 287,300 | — | — |
| 2021-02-03 | $27.05 | $27.05 | 233,000 | — | — |
| 2021-02-02 | $27.57 | $27.57 | 418,200 | — | — |
| 2021-02-01 | $27.11 | $27.11 | 274,100 | — | — |
| 2021-01-29 | $25.99 | $25.99 | 417,000 | — | — |
| 2021-01-28 | $27.48 | $27.48 | 344,400 | — | — |
| 2021-01-27 | $26.16 | $26.16 | 487,600 | — | — |
| 2021-01-26 | $28.09 | $28.09 | 294,800 | — | — |
| 2021-01-25 | $28.91 | $28.91 | 398,200 | — | — |
| 2021-01-22 | $29.37 | $29.37 | 274,700 | — | — |
| 2021-01-21 | $29.15 | $29.15 | 267,800 | — | — |
| 2021-01-20 | $29.29 | $29.29 | 471,700 | — | — |
| 2021-01-19 | $28.58 | $28.58 | 296,300 | — | — |
| 2021-01-15 | $27.54 | $27.54 | 373,100 | — | — |
| 2021-01-14 | $27.23 | $27.23 | 303,700 | — | — |
| 2021-01-13 | $26.59 | $26.59 | 292,600 | — | — |
| 2021-01-12 | $26.89 | $26.89 | 319,300 | — | — |
| 2021-01-11 | $26.45 | $26.45 | 254,300 | — | — |
| 2021-01-08 | $26.41 | $26.41 | 415,900 | — | — |
| 2021-01-07 | $27.08 | $27.08 | 291,500 | — | — |
| 2021-01-06 | $26.84 | $26.84 | 536,600 | — | — |
| 2021-01-05 | $25.55 | $25.55 | 392,600 | — | — |
| 2021-01-04 | $24.40 | $24.40 | 477,600 | — | — |